PIMCO 25+ Year Zero Coupon US Treasury Index Exchange-Traded Fund (ZROZ)
NYSEARCA: ZROZ · Real-Time Price · USD
67.18
+0.57 (0.86%)
At close: Oct 7, 2025, 4:00 PM EDT
67.18
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
ZROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 67.01 | 67.51 | 66.83 | 67.40 | - | 1.19% | 97,622 |
| Oct 6, 2025 | 66.66 | 67.30 | 66.56 | 66.61 | 66.61 | -1.25% | 239,281 |
| Oct 3, 2025 | 67.88 | 67.90 | 67.41 | 67.45 | 67.45 | -0.38% | 258,940 |
| Oct 2, 2025 | 67.48 | 67.92 | 67.35 | 67.71 | 67.71 | 0.55% | 169,737 |
| Oct 1, 2025 | 67.67 | 67.94 | 67.16 | 67.34 | 67.34 | -0.91% | 301,805 |
| Sep 30, 2025 | 68.54 | 68.99 | 67.82 | 67.96 | 67.22 | -0.74% | 246,791 |
| Sep 29, 2025 | 68.10 | 68.64 | 67.98 | 68.47 | 67.73 | 1.54% | 139,547 |
| Sep 26, 2025 | 67.68 | 68.24 | 67.17 | 67.43 | 66.70 | -0.22% | 349,741 |
| Sep 25, 2025 | 67.45 | 67.65 | 66.90 | 67.58 | 66.85 | 0.31% | 299,171 |
| Sep 24, 2025 | 67.54 | 67.69 | 67.04 | 67.37 | 66.64 | -0.68% | 218,353 |
| Sep 23, 2025 | 67.33 | 67.93 | 67.08 | 67.83 | 67.09 | 1.12% | 1,037,477 |
| Sep 22, 2025 | 67.10 | 67.31 | 66.75 | 67.08 | 66.35 | -0.52% | 265,070 |
| Sep 19, 2025 | 67.60 | 67.71 | 67.14 | 67.43 | 66.70 | -0.28% | 198,043 |
| Sep 18, 2025 | 67.88 | 68.06 | 67.37 | 67.62 | 66.89 | -1.94% | 269,932 |
| Sep 17, 2025 | 69.68 | 70.18 | 68.65 | 68.96 | 68.21 | -0.23% | 459,618 |
| Sep 16, 2025 | 68.84 | 69.39 | 68.80 | 69.12 | 68.37 | 0.29% | 305,420 |
| Sep 15, 2025 | 68.92 | 69.37 | 68.80 | 68.92 | 68.17 | 0.32% | 436,154 |
| Sep 12, 2025 | 68.48 | 68.76 | 68.13 | 68.70 | 67.95 | -0.56% | 563,114 |
| Sep 11, 2025 | 68.44 | 69.29 | 68.44 | 69.09 | 68.34 | 1.11% | 454,588 |
| Sep 10, 2025 | 67.84 | 68.71 | 67.55 | 68.33 | 67.59 | 0.92% | 177,488 |
| Sep 9, 2025 | 67.75 | 67.99 | 67.31 | 67.71 | 66.97 | -0.98% | 351,375 |
| Sep 8, 2025 | 67.43 | 68.41 | 67.38 | 68.38 | 67.64 | 2.53% | 515,494 |
| Sep 5, 2025 | 66.06 | 66.69 | 65.98 | 66.69 | 65.97 | 2.71% | 593,144 |
| Sep 4, 2025 | 64.67 | 64.96 | 64.14 | 64.93 | 64.22 | 1.11% | 167,628 |
| Sep 3, 2025 | 63.26 | 64.43 | 63.24 | 64.22 | 63.52 | 2.21% | 707,902 |
| Sep 2, 2025 | 62.86 | 63.11 | 62.64 | 62.83 | 62.15 | -1.18% | 519,315 |
| Aug 29, 2025 | 63.97 | 64.06 | 63.51 | 63.58 | 62.89 | -1.73% | 236,931 |
| Aug 28, 2025 | 64.08 | 64.70 | 63.93 | 64.70 | 64.00 | 1.28% | 153,869 |
| Aug 27, 2025 | 63.18 | 63.90 | 63.06 | 63.88 | 63.19 | -0.36% | 374,689 |
| Aug 26, 2025 | 63.92 | 64.16 | 63.46 | 64.11 | 63.41 | -0.51% | 232,519 |
| Aug 25, 2025 | 64.32 | 64.76 | 64.22 | 64.44 | 63.74 | -0.40% | 203,892 |
| Aug 22, 2025 | 64.66 | 65.13 | 64.28 | 64.70 | 64.00 | 0.89% | 524,013 |
| Aug 21, 2025 | 64.29 | 64.33 | 63.68 | 64.13 | 63.43 | -0.76% | 428,905 |
| Aug 20, 2025 | 64.27 | 64.74 | 64.22 | 64.62 | 63.92 | 0.19% | 649,538 |
| Aug 19, 2025 | 64.05 | 64.52 | 64.05 | 64.50 | 63.80 | 0.99% | 462,597 |
| Aug 18, 2025 | 64.16 | 64.22 | 63.52 | 63.87 | 63.18 | -0.53% | 572,666 |
| Aug 15, 2025 | 64.26 | 64.55 | 63.84 | 64.21 | 63.51 | -1.14% | 541,962 |
| Aug 14, 2025 | 65.54 | 65.64 | 64.74 | 64.95 | 64.24 | -1.19% | 493,994 |
| Aug 13, 2025 | 65.29 | 65.88 | 65.29 | 65.73 | 65.02 | 1.40% | 306,010 |
| Aug 12, 2025 | 64.75 | 64.93 | 64.28 | 64.82 | 64.12 | -0.90% | 334,190 |
| Aug 11, 2025 | 65.78 | 65.86 | 65.35 | 65.41 | 64.70 | -0.17% | 132,718 |
| Aug 8, 2025 | 65.49 | 65.52 | 65.21 | 65.52 | 64.81 | -0.52% | 137,135 |
| Aug 7, 2025 | 66.19 | 66.74 | 65.81 | 65.86 | 65.14 | -0.26% | 269,451 |
| Aug 6, 2025 | 66.23 | 66.44 | 64.89 | 66.03 | 65.31 | -1.23% | 255,754 |
| Aug 5, 2025 | 66.09 | 66.94 | 66.03 | 66.85 | 66.12 | 0.83% | 220,366 |
| Aug 4, 2025 | 66.15 | 66.53 | 65.83 | 66.30 | 65.58 | 0.36% | 430,025 |
| Aug 1, 2025 | 65.89 | 66.24 | 65.71 | 66.06 | 65.34 | 1.83% | 315,847 |
| Jul 31, 2025 | 65.19 | 65.50 | 64.80 | 64.87 | 64.17 | 0.26% | 183,683 |
| Jul 30, 2025 | 64.72 | 64.85 | 64.37 | 64.70 | 64.00 | -1.01% | 152,210 |
| Jul 29, 2025 | 63.93 | 65.45 | 63.90 | 65.36 | 64.65 | 2.96% | 214,005 |